Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	19.96	20.22	19.94	20.04	9,738,315	+0.14(+0.71%)
Sep 29, 2005	19.41	19.93	19.33	19.90	13,893,281	+0.49(+2.52%)
Sep 28, 2005	19.38	19.57	19.28	19.41	10,063,708	+0.01(+0.04%)
Sep 27, 2005	19.35	19.51	19.18	19.40	10,460,756	+0.08(+0.43%)
Sep 26, 2005	19.43	19.46	19.21	19.31	8,700,838	+0.03(+0.17%)
Sep 23, 2005	19.29	19.33	19.07	19.28	11,945,980	-0.01(-0.04%)
Sep 22, 2005	19.29	19.39	19.02	19.29	13,591,010	-0.08(-0.43%)
Sep 21, 2005	19.72	19.66	19.36	19.37	13,875,097	-0.35(-1.77%)
Sep 20, 2005	19.85	20.08	19.71	19.72	12,507,048	-0.12(-0.63%)
Sep 19, 2005	19.93	19.98	19.76	19.85	9,605,364	-0.17(-0.87%)
Sep 16, 2005	20.01	20.13	19.95	20.02	14,152,440	+0.09(+0.46%)
Sep 15, 2005	19.95	20.01	19.85	19.93	14,078,016	-0.09(-0.46%)
Sep 14, 2005	20.60	20.74	19.80	20.02	15,548,548	-0.58(-2.82%)
Sep 13, 2005	20.86	20.87	20.59	20.60	7,092,056	-0.26(-1.23%)
Sep 12, 2005	20.82	20.89	20.68	20.86	7,093,742	+0.07(+0.32%)
Sep 09, 2005	20.72	21.01	20.63	20.79	10,210,990	+0.07(+0.36%)
Sep 08, 2005	20.79	20.88	20.68	20.72	10,962,092	-0.22(-1.07%)
Sep 07, 2005	20.79	21.04	20.78	20.94	8,368,580	+0.04(+0.20%)
Sep 06, 2005	20.59	20.98	20.59	20.90	8,630,388	+0.34(+1.66%)
Sep 02, 2005	20.56	20.70	20.39	20.56	7,664,445	+0.06(+0.28%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.